Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.31	11.59	11.10	11.13	92,760	+0.05(+0.42%)
Apr 29, 2004	12.51	12.52	10.33	11.08	550,954	+0.08(+0.76%)
Apr 28, 2004	12.06	12.24	10.20	11.00	479,874	-1.10(-9.12%)
Apr 27, 2004	12.24	12.61	11.88	12.10	206,769	-0.28(-2.25%)
Apr 26, 2004	12.39	12.93	12.16	12.38	211,407	-0.32(-2.55%)
Apr 23, 2004	12.63	12.96	12.61	12.70	148,848	+0.19(+1.48%)
Apr 22, 2004	11.96	12.61	11.91	12.52	174,627	+0.52(+4.33%)
Apr 21, 2004	11.28	12.00	11.28	12.00	139,787	+0.41(+3.52%)
Apr 20, 2004	11.45	12.02	11.45	11.59	203,533	+0.02(+0.16%)
Apr 19, 2004	10.88	11.60	10.88	11.57	133,963	+0.25(+2.21%)
Apr 16, 2004	10.80	11.70	10.65	11.32	145,181	+0.23(+2.09%)
Apr 15, 2004	10.01	11.43	10.01	11.09	364,246	+0.99(+9.83%)
Apr 14, 2004	10.40	10.57	9.744	10.10	285,724	-0.48(-4.56%)
Apr 13, 2004	12.01	12.10	10.58	10.58	246,678	-1.43(-11.89%)
Apr 12, 2004	12.98	13.03	11.74	12.01	347,744	-1.02(-7.83%)
Apr 08, 2004	13.27	13.34	12.79	13.03	101,281	-0.28(-2.09%)
Apr 07, 2004	13.15	13.68	13.06	13.30	272,996	+0.11(+0.84%)
Apr 06, 2004	12.84	13.33	12.83	13.19	158,663	-0.16(-1.18%)
Apr 05, 2004	13.26	13.40	12.93	13.35	221,546	+0.00(+0.00%)
Apr 02, 2004	13.07	13.40	12.80	13.35	307,727	+0.46(+3.60%)
Apr 01, 2004	13.03	13.16	12.53	12.89	91,789	-0.09(-0.71%)
Mar 31, 2004	12.53	13.22	12.47	12.98	148,848	+0.46(+3.70%)
Mar 30, 2004	12.98	12.98	11.79	12.52	203,318	-0.45(-3.43%)
Mar 29, 2004	12.88	13.17	12.50	12.96	117,676	+0.14(+1.08%)
Mar 26, 2004	12.07	12.84	11.74	12.82	82,405	+0.39(+3.13%)
Mar 25, 2004	11.84	12.43	11.64	12.43	114,548	+0.27(+2.21%)
Mar 24, 2004	12.10	12.52	11.88	12.16	70,325	+0.16(+1.31%)
Mar 23, 2004	12.83	12.98	11.82	12.01	193,934	-0.47(-3.79%)
Mar 22, 2004	12.70	13.34	12.33	12.48	291,009	-0.13(-1.03%)
Mar 19, 2004	12.17	13.35	12.02	12.61	580,400	+0.57(+4.70%)
Mar 18, 2004	11.43	12.04	11.39	12.04	259,729	+0.64(+5.61%)
Mar 17, 2004	11.00	11.68	11.00	11.40	267,819	+0.38(+3.45%)
Mar 16, 2004	11.09	11.09	10.86	11.02	35,378	-0.06(-0.50%)
Mar 15, 2004	11.23	11.23	10.91	11.08	37,643	+0.09(+0.84%)
Mar 12, 2004	10.78	11.00	10.43	10.99	88,014	+0.31(+2.87%)
Mar 11, 2004	10.81	11.01	10.38	10.68	61,157	-0.31(-2.79%)
Mar 10, 2004	10.99	11.13	10.85	10.99	74,747	-0.12(-1.08%)
Mar 09, 2004	11.13	11.13	10.82	11.11	158,987	-0.02(-0.17%)
Mar 08, 2004	11.02	11.50	10.65	11.13	240,853	+0.32(+3.00%)
Mar 05, 2004	10.20	10.83	10.11	10.80	171,930	+0.60(+5.91%)
Mar 04, 2004	10.24	10.43	10.06	10.20	70,649	-0.14(-1.35%)
Mar 03, 2004	10.43	10.56	9.967	10.34	86,828	-0.05(-0.45%)
Mar 02, 2004	9.827	10.84	9.800	10.38	167,616	+0.09(+0.90%)
Mar 01, 2004	9.364	10.33	9.225	10.29	233,411	+0.95(+10.12%)
Feb 27, 2004	9.364	9.503	8.882	9.345	101,281	+0.15(+1.62%)
Feb 26, 2004	8.650	9.262	8.567	9.196	90,819	+0.45(+5.19%)
Feb 25, 2004	8.808	8.882	8.567	8.743	74,424	-0.19(-2.08%)
Feb 24, 2004	8.947	9.151	8.659	8.928	46,811	-0.11(-1.23%)
Feb 23, 2004	8.993	9.392	8.761	9.039	57,058	-0.12(-1.31%)
Feb 20, 2004	9.559	9.559	8.696	9.159	89,201	+0.07(+0.81%)
Feb 19, 2004	9.345	9.633	8.993	9.086	224,351	-0.42(-4.39%)
Feb 18, 2004	9.596	9.679	9.234	9.503	418,285	+0.09(+0.99%)
Feb 17, 2004	8.669	9.540	8.446	9.410	605,532	+1.26(+15.47%)
Feb 13, 2004	8.159	8.159	7.704	8.149	84,778	-0.01(-0.11%)
Feb 12, 2004	7.046	8.205	7.046	8.159	744,780	+0.74(+10.00%)
Feb 11, 2004	7.426	7.454	7.343	7.417	66,766	-0.01(-0.12%)
Feb 10, 2004	7.417	7.445	7.417	7.426	39,045	+0.06(+0.75%)
Feb 09, 2004	7.324	7.445	7.324	7.371	39,045	-0.03(-0.38%)
Feb 06, 2004	7.139	7.723	6.944	7.398	97,290	+0.22(+3.10%)
Feb 05, 2004	7.185	7.287	7.120	7.176	6,363	+0.02(+0.26%)
Feb 04, 2004	7.120	7.242	7.120	7.157	9,599	-0.12(-1.66%)
Feb 03, 2004	7.157	7.398	7.120	7.278	11,001	+0.13(+1.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.